Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galenfeha Inc (OP: GLFH )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0878 0.0900 0.0660 0.0900 329,040 -0.00(-3.12%)
May 27, 2021 0.0859 0.0929 0.0590 0.0929 191,434 +0.00(+2.09%)
May 26, 2021 0.0660 0.0910 0.0631 0.0910 331,489 +0.01(+13.75%)
May 25, 2021 0.0715 0.0800 0.0630 0.0800 129,836 +0.00(+0.00%)
May 24, 2021 0.0800 0.0800 0.0749 0.0800 84,875 +0.00(+1.91%)
May 21, 2021 0.0800 0.0820 0.0740 0.0785 188,918 +0.00(+4.67%)
May 20, 2021 0.0800 0.0800 0.0745 0.0750 275,006 +0.00(+5.63%)
May 19, 2021 0.0800 0.0820 0.0710 0.0710 556,419 -0.01(-11.25%)
May 18, 2021 0.0691 0.0800 0.0642 0.0800 360,926 +0.00(+0.00%)
May 17, 2021 0.0740 0.0800 0.0601 0.0800 106,610 +0.01(+9.59%)
May 14, 2021 0.0900 0.0900 0.0730 0.0730 179,852 -0.01(-17.05%)
May 13, 2021 0.0820 0.0900 0.0820 0.0880 111,995 +0.01(+7.32%)
May 12, 2021 0.0820 0.0820 0.0820 0.0820 13,500 -0.01(-6.82%)
May 11, 2021 0.0790 0.0890 0.0790 0.0880 200,153 +0.00(+4.76%)
May 10, 2021 0.0720 0.0890 0.0720 0.0840 262,388 +0.01(+10.53%)
May 07, 2021 0.0630 0.0850 0.0630 0.0760 752,308 +0.00(+5.56%)
May 06, 2021 0.0665 0.0720 0.0600 0.0720 257,610 +0.00(+2.86%)
May 05, 2021 0.0700 0.0770 0.0630 0.0700 743,237 +0.00(+0.00%)
May 04, 2021 0.0590 0.0700 0.0560 0.0700 151,136 +0.00(+0.00%)
May 03, 2021 0.0600 0.0700 0.0600 0.0700 130,750 +0.00(+0.00%)
Apr 30, 2021 0.0590 0.0700 0.0590 0.0700 193,800 +0.00(+0.29%)
Apr 29, 2021 0.0601 0.0698 0.0601 0.0698 35,320 +0.00(+5.28%)
Apr 28, 2021 0.0550 0.0695 0.0550 0.0663 47,775 -0.00(-4.60%)
Apr 27, 2021 0.0730 0.0730 0.0680 0.0695 192,625 +0.00(+2.21%)
Apr 26, 2021 0.0652 0.0730 0.0652 0.0680 77,228 -0.00(-6.85%)
Apr 23, 2021 0.0600 0.0730 0.0540 0.0730 129,000 +0.02(+48.98%)
Apr 22, 2021 0.0540 0.0545 0.0490 0.0490 50,000 -0.01(-15.52%)
Apr 21, 2021 0.0490 0.0590 0.0490 0.0580 186,155 -0.00(-3.33%)
Apr 20, 2021 0.0555 0.0600 0.0490 0.0600 61,499 +0.00(+9.09%)
Apr 19, 2021 0.0599 0.0599 0.0491 0.0550 84,753 -0.00(-8.18%)
Apr 16, 2021 0.0600 0.0600 0.0351 0.0599 107,200 +0.00(+1.70%)
Apr 15, 2021 0.0675 0.0675 0.0510 0.0589 107,170 +0.00(+5.37%)
Apr 14, 2021 0.0385 0.0660 0.0113 0.0559 916,267 +0.02(+45.19%)
Apr 12, 2021 0.0385 0.0385 0.0385 0 -0.00(-1.28%)
Apr 09, 2021 0.0545 0.0545 0.0360 0.0390 69,300 -0.00(-2.50%)
Apr 08, 2021 0.0400 0.0400 0.0400 0.0400 23,500 +0.00(+0.00%)
Apr 07, 2021 0.0400 0.0400 0.0315 0.0400 79,444 +0.00(+0.00%)
Apr 06, 2021 0.0570 0.0575 0.0325 0.0400 180,000 -0.02(-29.82%)
Apr 05, 2021 0.0700 0.0700 0.0500 0.0570 15,000 -0.01(-12.31%)
Mar 31, 2021 0.0650 0.0650 0.0650 0 +0.01(+13.04%)
Mar 30, 2021 0.0575 0.0575 0.0575 0.0575 10,000 +0.00(+0.00%)
Mar 29, 2021 0.0700 0.0700 0.0570 0.0575 63,500 -0.02(-25.32%)
Mar 26, 2021 0.0571 0.0770 0.0571 0.0770 4,200 +0.00(+0.00%)
Mar 25, 2021 0.0700 0.0770 0.0700 0.0770 20,650 +0.01(+10.00%)
Mar 24, 2021 0.0590 0.0700 0.0590 0.0700 67,960 +0.00(+1.45%)
Mar 23, 2021 0.0570 0.0690 0.0460 0.0690 3,730 +0.01(+15.00%)
Mar 22, 2021 0.0570 0.0650 0.0570 0.0600 119,250 -0.01(-7.69%)
Mar 19, 2021 0.0650 0.0650 0.0600 0.0650 74,500 +0.00(+0.00%)
Mar 18, 2021 0.0780 0.0780 0.0325 0.0650 150,029 +0.00(+6.56%)
Mar 16, 2021 0.0610 0.0610 0.0610 0 -0.02(-21.79%)
Mar 15, 2021 0.0780 0.0780 0.0655 0.0780 27,500 +0.01(+11.43%)
Mar 12, 2021 0.0700 0.0700 0.0610 0.0700 100,100 +0.00(+0.00%)
Mar 11, 2021 0.0700 0.0700 0.0570 0.0700 2,990 +0.01(+14.75%)
Mar 09, 2021 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Mar 08, 2021 0.0600 0.0700 0.0499 0.0600 57,223 -0.00(-3.54%)
Mar 05, 2021 0.0569 0.0622 0.0569 0.0622 20,000 +0.01(+9.31%)
Mar 04, 2021 0.0500 0.0590 0.0499 0.0569 30,800 -0.01(-12.46%)
Mar 02, 2021 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.